致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 13.05 | 13.01 | -0.24 | -1.81% | 12.80 | 13.21 | 340170 | 44294 | 3.60% |
| 2024-11-20 | 12.90 | 13.25 | 0.37 | 2.87% | 12.80 | 13.54 | 463089 | 61219 | 4.90% |
| 2024-11-19 | 12.31 | 12.88 | 0.63 | 5.14% | 12.31 | 12.88 | 458820 | 58119 | 4.86% |
| 2024-11-18 | 13.00 | 12.25 | -0.70 | -5.41% | 12.16 | 13.10 | 485163 | 60769 | 5.14% |
| 2024-11-15 | 13.38 | 12.95 | -0.41 | -3.07% | 12.93 | 13.61 | 434769 | 57895 | 4.60% |
| 2024-11-14 | 13.81 | 13.36 | -0.57 | -4.09% | 13.28 | 13.99 | 502293 | 68224 | 5.32% |
| 2024-11-13 | 14.00 | 13.93 | -0.27 | -1.90% | 13.51 | 14.07 | 543278 | 74860 | 5.75% |
| 2024-11-12 | 14.37 | 14.20 | -0.16 | -1.11% | 13.93 | 14.78 | 882524 | 126618 | 9.34% |
| 2024-11-11 | 14.00 | 14.36 | 0.56 | 4.06% | 13.74 | 14.39 | 896970 | 126638 | 9.50% |
| 2024-11-08 | 14.00 | 13.80 | -0.04 | -0.29% | 13.56 | 14.13 | 781625 | 108407 | 8.27% |
| 2024-11-07 | 13.64 | 13.84 | 0.21 | 1.54% | 13.45 | 13.90 | 652978 | 89460 | 6.91% |
| 2024-11-06 | 13.84 | 13.63 | -0.21 | -1.52% | 13.51 | 14.16 | 913508 | 126520 | 9.67% |
| 2024-11-05 | 13.27 | 13.84 | 0.50 | 3.75% | 13.20 | 14.16 | 941562 | 129643 | 9.97% |
| 2024-11-04 | 12.41 | 13.34 | 0.80 | 6.38% | 12.41 | 13.69 | 816795 | 107111 | 8.65% |
| 2024-11-01 | 13.15 | 12.54 | -0.76 | -5.71% | 12.54 | 13.42 | 770907 | 99266 | 8.16% |
| 2024-10-31 | 13.80 | 13.30 | -0.20 | -1.48% | 13.11 | 13.80 | 1094702 | 145918 | 11.59% |
| 2024-10-30 | 12.70 | 13.50 | 0.66 | 5.14% | 12.65 | 13.66 | 1208985 | 159318 | 12.80% |
| 2024-10-29 | 12.60 | 12.84 | 0.38 | 3.05% | 12.47 | 13.18 | 995874 | 128645 | 10.54% |
| 2024-10-28 | 12.36 | 12.46 | 0.06 | 0.48% | 12.16 | 12.51 | 453057 | 55948 | 4.80% |
| 2024-10-25 | 12.29 | 12.40 | 0.14 | 1.14% | 12.23 | 12.63 | 433792 | 53936 | 4.59% |
| 2024-10-24 | 12.39 | 12.26 | -0.15 | -1.21% | 12.17 | 12.39 | 312739 | 38362 | 3.31% |
| 2024-10-23 | 12.67 | 12.41 | -0.38 | -2.97% | 12.37 | 12.78 | 597434 | 74890 | 6.32% |
| 2024-10-22 | 12.63 | 12.79 | 0.06 | 0.47% | 12.42 | 13.00 | 766884 | 97421 | 8.12% |
| 2024-10-21 | 13.19 | 12.73 | -0.10 | -0.78% | 12.64 | 13.19 | 1033894 | 132860 | 10.95% |
| 2024-10-18 | 12.20 | 12.83 | 0.60 | 4.91% | 12.11 | 12.99 | 1045170 | 133008 | 11.06% |
| 2024-10-17 | 11.92 | 12.23 | 0.33 | 2.77% | 11.86 | 12.47 | 783950 | 95892 | 8.30% |
| 2024-10-16 | 11.69 | 11.90 | -0.05 | -0.42% | 11.61 | 12.06 | 505215 | 59577 | 5.35% |
| 2024-10-15 | 12.09 | 11.95 | -0.14 | -1.16% | 11.88 | 12.49 | 711397 | 86632 | 7.53% |
| 2024-10-14 | 11.03 | 12.09 | 0.98 | 8.82% | 10.95 | 12.10 | 721906 | 84002 | 7.64% |
| 2024-10-11 | 11.69 | 11.11 | -0.71 | -6.01% | 10.93 | 11.75 | 518351 | 58624 | 5.49% |
| 2024-10-10 | 12.06 | 11.82 | -0.20 | -1.66% | 11.55 | 12.34 | 682141 | 81771 | 7.22% |
| 2024-10-09 | 12.96 | 12.02 | -1.33 | -9.96% | 12.02 | 13.07 | 1033343 | 129526 | 10.94% |
| 2024-10-08 | 13.83 | 13.35 | 0.78 | 6.21% | 12.20 | 13.83 | 1668849 | 218277 | 17.67% |
| 2024-09-30 | 12.04 | 12.57 | 1.14 | 9.97% | 11.65 | 12.57 | 1421950 | 173900 | 15.05% |
| 2024-09-27 | 10.92 | 11.43 | 0.51 | 4.67% | 10.92 | 11.44 | 628004 | 70480 | 6.65% |
| 2024-09-26 | 10.69 | 10.92 | 0.32 | 3.02% | 10.58 | 10.92 | 953676 | 102368 | 10.10% |
| 2024-09-25 | 10.52 | 10.60 | 0.01 | 0.09% | 10.51 | 10.96 | 950314 | 102050 | 10.06% |
| 2024-09-24 | 10.38 | 10.59 | 0.13 | 1.24% | 10.09 | 10.61 | 921035 | 95736 | 9.75% |
| 2024-09-23 | 10.66 | 10.46 | -0.34 | -3.15% | 10.45 | 10.82 | 784937 | 82951 | 8.31% |
| 2024-09-20 | 11.00 | 10.80 | -0.20 | -1.82% | 10.70 | 11.18 | 843820 | 92033 | 8.93% |
| 2024-09-19 | 10.94 | 11.00 | 0.17 | 1.57% | 10.67 | 11.08 | 762054 | 83009 | 8.07% |
| 2024-09-18 | 11.20 | 10.83 | -0.03 | -0.28% | 10.81 | 11.35 | 726124 | 79838 | 7.69% |
| 2024-09-13 | 11.50 | 10.86 | -0.54 | -4.74% | 10.84 | 11.58 | 1187926 | 132761 | 12.58% |
| 2024-09-12 | 12.01 | 11.40 | -1.18 | -9.38% | 11.38 | 12.20 | 1563752 | 184222 | 16.55% |
| 2024-09-11 | 13.19 | 12.58 | -1.40 | -10.01% | 12.58 | 13.43 | 1351092 | 174672 | 14.30% |
| 2024-09-10 | 12.72 | 13.98 | 0.87 | 6.64% | 12.28 | 13.98 | 1764758 | 234617 | 18.68% |
| 2024-09-09 | 14.45 | 13.11 | -0.65 | -4.72% | 12.66 | 14.85 | 1887678 | 266114 | 19.98% |
| 2024-09-06 | 14.05 | 13.76 | -1.53 | -10.01% | 13.76 | 14.59 | 1568035 | 219123 | 16.60% |
| 2024-09-05 | 14.20 | 15.29 | 0.49 | 3.31% | 13.37 | 15.68 | 2254398 | 329253 | 23.87% |
| 2024-09-04 | 16.33 | 14.80 | -1.26 | -7.85% | 14.45 | 16.70 | 2660791 | 408652 | 28.17% |
| 2024-09-03 | 14.40 | 16.06 | 1.46 | 10.00% | 14.21 | 16.06 | 1478748 | 230506 | 15.65% |
| 2024-09-02 | 14.08 | 14.60 | 1.19 | 8.87% | 13.92 | 14.75 | 1975694 | 285296 | 20.92% |
| 2024-08-30 | 12.54 | 13.41 | 1.22 | 10.01% | 12.25 | 13.41 | 1086682 | 140801 | 11.50% |
| 2024-08-29 | 10.77 | 12.19 | 1.11 | 10.02% | 10.77 | 12.19 | 967191 | 111893 | 10.24% |
| 2024-08-28 | 12.01 | 11.08 | -0.62 | -5.30% | 10.86 | 12.15 | 878586 | 100282 | 9.30% |
| 2024-08-27 | 12.22 | 11.70 | 0.03 | 0.26% | 11.55 | 12.56 | 1313218 | 159494 | 13.90% |
| 2024-08-26 | 11.21 | 11.67 | 1.06 | 9.99% | 11.12 | 11.67 | 325757 | 37416 | 3.45% |
| 2024-08-23 | 10.24 | 10.61 | 0.52 | 5.15% | 10.07 | 10.80 | 621037 | 65300 | 6.57% |
| 2024-08-22 | 9.84 | 10.09 | 0.24 | 2.44% | 9.80 | 10.49 | 441257 | 44744 | 4.67% |
| 2024-08-21 | 10.02 | 9.85 | -0.45 | -4.37% | 9.71 | 10.11 | 476135 | 47236 | 5.04% |
| 2024-08-20 | 9.76 | 10.30 | 0.54 | 5.53% | 9.75 | 10.74 | 771513 | 81301 | 8.17% |
| 2024-08-19 | 10.01 | 9.76 | -0.23 | -2.30% | 9.68 | 10.02 | 242776 | 23831 | 2.57% |
| 2024-08-16 | 10.19 | 9.99 | -0.19 | -1.87% | 9.98 | 10.34 | 330735 | 33554 | 3.50% |
| 2024-08-15 | 9.81 | 10.18 | 0.13 | 1.29% | 9.80 | 10.33 | 424702 | 42893 | 4.50% |
| 2024-08-14 | 9.80 | 10.05 | 0.21 | 2.13% | 9.61 | 10.24 | 484686 | 48534 | 5.13% |
| 2024-08-13 | 9.81 | 9.84 | -0.12 | -1.20% | 9.67 | 10.05 | 431702 | 42366 | 4.57% |